Villeroy & Boch AG (VIB3.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:02AM CEST. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 17.15 | 17.15 | 17.00 | 17.15 | 17.15 | 2,721 |
| 24 abr 2024 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | 2,729 |
| 23 abr 2024 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | 6,448 |
| 22 abr 2024 | 17.35 | 17.35 | 16.55 | 16.90 | 16.90 | 20,045 |
| 19 abr 2024 | 17.25 | 17.40 | 17.10 | 17.15 | 17.15 | 5,487 |
| 18 abr 2024 | 17.30 | 17.55 | 17.20 | 17.45 | 17.45 | 2,666 |
| 17 abr 2024 | 17.30 | 17.70 | 17.20 | 17.40 | 17.40 | 8,134 |
| 16 abr 2024 | 18.70 | 18.70 | 17.45 | 17.45 | 17.45 | 9,216 |
| 15 abr 2024 | 17.95 | 18.70 | 17.95 | 18.70 | 18.70 | 15,169 |
| 15 abr 2024 | 1.05 Dividendo | |||||
| 12 abr 2024 | 18.95 | 19.25 | 18.85 | 19.00 | 17.95 | 19,063 |
| 11 abr 2024 | 19.05 | 19.30 | 18.75 | 18.75 | 17.71 | 17,746 |
| 10 abr 2024 | 19.00 | 19.00 | 18.80 | 18.85 | 17.81 | 13,265 |
| 09 abr 2024 | 19.20 | 19.25 | 19.00 | 19.00 | 17.95 | 7,882 |
| 08 abr 2024 | 18.65 | 19.05 | 18.60 | 19.05 | 18.00 | 6,957 |
| 05 abr 2024 | 18.50 | 18.60 | 18.30 | 18.55 | 17.52 | 6,552 |
| 04 abr 2024 | 18.20 | 18.50 | 18.05 | 18.50 | 17.48 | 12,456 |
| 03 abr 2024 | 18.10 | 18.40 | 18.05 | 18.20 | 17.19 | 5,936 |
| 02 abr 2024 | 18.05 | 18.30 | 17.90 | 18.20 | 17.19 | 24,826 |
| 28 mar 2024 | 18.15 | 18.40 | 18.15 | 18.25 | 17.24 | 2,452 |
| 27 mar 2024 | 18.00 | 18.40 | 17.75 | 17.85 | 16.86 | 10,124 |
| 26 mar 2024 | 18.25 | 18.35 | 17.90 | 17.90 | 16.91 | 10,897 |
| 25 mar 2024 | 18.30 | 18.35 | 17.90 | 18.35 | 17.34 | 28,691 |
| 22 mar 2024 | 17.90 | 18.25 | 17.90 | 18.05 | 17.05 | 8,973 |
| 21 mar 2024 | 18.20 | 18.35 | 17.90 | 18.00 | 17.01 | 13,950 |
| 20 mar 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 13,087 |
| 19 mar 2024 | 18.45 | 18.50 | 18.15 | 18.25 | 17.24 | 7,960 |
| 18 mar 2024 | 18.40 | 18.50 | 18.05 | 18.30 | 17.29 | 16,718 |
| 15 mar 2024 | 18.35 | 18.35 | 18.10 | 18.30 | 17.29 | 1,909 |
| 14 mar 2024 | 18.35 | 18.50 | 18.05 | 18.30 | 17.29 | 10,706 |
| 13 mar 2024 | 17.90 | 18.15 | 17.90 | 18.00 | 17.01 | 6,754 |
| 12 mar 2024 | 17.95 | 18.15 | 17.80 | 17.90 | 16.91 | 2,662 |
| 11 mar 2024 | 17.65 | 17.90 | 17.60 | 17.80 | 16.82 | 6,373 |
| 08 mar 2024 | 18.00 | 18.00 | 17.60 | 17.65 | 16.67 | 5,114 |
| 07 mar 2024 | 17.95 | 18.00 | 17.65 | 17.65 | 16.67 | 17,014 |
| 06 mar 2024 | 18.05 | 18.15 | 17.90 | 17.90 | 16.91 | 4,109 |
| 05 mar 2024 | 18.15 | 18.15 | 17.90 | 18.05 | 17.05 | 1,659 |
| 04 mar 2024 | 17.90 | 18.20 | 17.85 | 18.00 | 17.01 | 5,790 |
| 01 mar 2024 | 18.10 | 18.25 | 17.90 | 17.95 | 16.96 | 5,551 |
| 29 feb 2024 | 18.05 | 18.20 | 17.90 | 18.00 | 17.01 | 11,553 |
| 28 feb 2024 | 18.05 | 18.15 | 17.90 | 18.00 | 17.01 | 14,799 |
| 27 feb 2024 | 18.10 | 18.30 | 17.90 | 18.05 | 17.05 | 8,390 |
| 26 feb 2024 | 18.05 | 18.20 | 17.65 | 18.00 | 17.01 | 11,211 |
| 23 feb 2024 | 18.10 | 18.30 | 18.00 | 18.00 | 17.01 | 11,813 |
| 22 feb 2024 | 18.00 | 18.10 | 17.80 | 17.95 | 16.96 | 11,518 |
| 21 feb 2024 | 18.25 | 18.25 | 17.80 | 17.90 | 16.91 | 3,851 |
| 20 feb 2024 | 17.95 | 18.25 | 17.90 | 18.15 | 17.15 | 976 |
| 19 feb 2024 | 17.85 | 18.20 | 17.85 | 18.00 | 17.01 | 6,977 |
| 16 feb 2024 | 17.65 | 18.00 | 17.65 | 17.90 | 16.91 | 2,710 |
| 15 feb 2024 | 17.95 | 18.00 | 17.65 | 17.75 | 16.77 | 4,331 |
| 14 feb 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 3,535 |
| 13 feb 2024 | 18.00 | 18.10 | 17.85 | 17.95 | 16.96 | 1,792 |
| 12 feb 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 9,269 |
| 09 feb 2024 | 17.90 | 18.00 | 17.80 | 17.90 | 16.91 | 1,544 |
| 08 feb 2024 | 17.85 | 18.00 | 17.75 | 17.95 | 16.96 | 3,446 |
| 07 feb 2024 | 18.10 | 18.10 | 17.80 | 17.80 | 16.82 | 10,197 |
| 06 feb 2024 | 17.80 | 18.05 | 17.80 | 17.85 | 16.86 | 3,698 |
| 05 feb 2024 | 18.10 | 18.10 | 17.85 | 18.10 | 17.10 | 4,030 |
| 02 feb 2024 | 17.90 | 18.15 | 17.70 | 17.95 | 16.96 | 10,744 |
| 01 feb 2024 | 18.15 | 18.15 | 17.70 | 17.85 | 16.86 | 5,231 |
| 31 ene 2024 | 18.00 | 18.20 | 17.75 | 18.00 | 17.01 | 5,542 |
| 30 ene 2024 | 18.00 | 18.10 | 17.85 | 17.85 | 16.86 | 3,448 |
| 29 ene 2024 | 18.15 | 18.15 | 17.75 | 18.10 | 17.10 | 6,548 |
| 26 ene 2024 | 18.10 | 18.15 | 17.75 | 18.00 | 17.01 | 2,914 |
| 25 ene 2024 | 17.75 | 18.10 | 17.70 | 17.95 | 16.96 | 2,730 |
| 24 ene 2024 | 18.20 | 18.25 | 17.60 | 17.60 | 16.63 | 9,079 |
| 23 ene 2024 | 17.70 | 18.20 | 17.70 | 18.00 | 17.01 | 9,713 |
| 22 ene 2024 | 17.90 | 18.00 | 17.60 | 17.75 | 16.77 | 5,534 |
| 19 ene 2024 | 17.70 | 18.10 | 17.55 | 17.75 | 16.77 | 3,372 |
| 18 ene 2024 | 17.90 | 17.90 | 17.60 | 17.60 | 16.63 | 2,323 |
| 17 ene 2024 | 17.95 | 18.10 | 17.70 | 17.90 | 16.91 | 6,175 |
| 16 ene 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 16.91 | 7,045 |
| 15 ene 2024 | 18.20 | 18.20 | 17.85 | 17.95 | 16.96 | 3,661 |
| 12 ene 2024 | 18.50 | 18.50 | 18.00 | 18.00 | 17.01 | 5,934 |
| 11 ene 2024 | 18.15 | 18.50 | 18.15 | 18.40 | 17.38 | 1,879 |
| 10 ene 2024 | 18.50 | 18.70 | 18.00 | 18.25 | 17.24 | 8,627 |
| 09 ene 2024 | 17.75 | 18.30 | 17.75 | 18.20 | 17.19 | 3,754 |
| 08 ene 2024 | 18.30 | 18.30 | 17.85 | 17.85 | 16.86 | 4,472 |
| 05 ene 2024 | 18.55 | 18.55 | 18.05 | 18.20 | 17.19 | 2,048 |
| 04 ene 2024 | 18.00 | 18.50 | 17.75 | 18.50 | 17.48 | 7,036 |
| 03 ene 2024 | 17.50 | 18.00 | 17.50 | 17.75 | 16.77 | 6,306 |
| 02 ene 2024 | 18.00 | 18.00 | 17.75 | 17.90 | 16.91 | 5,746 |
| 29 dic 2023 | 18.00 | 18.00 | 17.80 | 17.90 | 16.91 | 1,751 |
| 28 dic 2023 | 18.00 | 18.00 | 17.55 | 17.95 | 16.96 | 5,081 |
| 27 dic 2023 | 17.65 | 17.95 | 17.65 | 17.90 | 16.91 | 2,179 |
| 22 dic 2023 | 17.60 | 17.70 | 17.50 | 17.70 | 16.72 | 7,919 |
| 21 dic 2023 | 17.65 | 17.65 | 17.45 | 17.55 | 16.58 | 1,322 |
| 20 dic 2023 | 17.50 | 17.65 | 17.45 | 17.55 | 16.58 | 2,182 |
| 19 dic 2023 | 17.60 | 17.60 | 17.35 | 17.45 | 16.49 | 1,007 |
| 18 dic 2023 | 17.55 | 17.65 | 17.35 | 17.60 | 16.63 | 2,837 |
| 15 dic 2023 | 17.45 | 17.55 | 17.35 | 17.40 | 16.44 | 1,855 |
| 14 dic 2023 | 17.30 | 17.50 | 17.25 | 17.30 | 16.34 | 5,460 |
| 13 dic 2023 | 17.50 | 17.55 | 17.20 | 17.25 | 16.30 | 3,290 |
| 12 dic 2023 | 17.70 | 17.70 | 17.35 | 17.55 | 16.58 | 1,370 |
| 11 dic 2023 | 17.60 | 17.75 | 17.40 | 17.65 | 16.67 | 2,584 |
| 08 dic 2023 | 17.05 | 17.30 | 17.05 | 17.30 | 16.34 | 2,806 |
| 07 dic 2023 | 17.30 | 17.30 | 16.85 | 17.00 | 16.06 | 27,187 |
| 06 dic 2023 | 17.25 | 17.35 | 17.10 | 17.30 | 16.34 | 11,365 |
| 05 dic 2023 | 17.20 | 17.50 | 17.15 | 17.50 | 16.53 | 6,475 |
| 04 dic 2023 | 17.40 | 17.50 | 17.20 | 17.20 | 16.25 | 10,117 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.